Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kratos Defns (NQ: KTOS )

18.54 +0.45 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.990 5.150 4.960 4.990 729,754 +0.04(+0.81%)
Oct 29, 2015 4.970 5.285 4.925 4.950 600,442 +0.02(+0.41%)
Oct 28, 2015 4.840 5.380 4.760 4.930 1,321,279 +0.30(+6.48%)
Oct 27, 2015 4.680 4.690 4.540 4.630 310,365 -0.09(-1.91%)
Oct 26, 2015 4.810 4.810 4.610 4.720 253,851 -0.07(-1.46%)
Oct 23, 2015 4.980 4.990 4.730 4.790 338,401 -0.07(-1.44%)
Oct 22, 2015 4.650 5.000 4.630 4.860 706,714 +0.32(+7.05%)
Oct 21, 2015 4.980 5.020 4.530 4.540 767,708 -0.12(-2.58%)
Oct 20, 2015 4.120 4.750 4.100 4.660 1,621,721 +0.55(+13.38%)
Oct 19, 2015 4.100 4.190 4.060 4.110 298,132 -0.01(-0.24%)
Oct 16, 2015 4.210 4.220 4.060 4.120 331,919 -0.10(-2.37%)
Oct 15, 2015 4.090 4.220 4.070 4.220 235,161 +0.12(+2.93%)
Oct 14, 2015 4.170 4.175 4.060 4.100 234,178 -0.04(-0.97%)
Oct 13, 2015 4.300 4.380 4.120 4.140 364,599 -0.20(-4.61%)
Oct 12, 2015 4.370 4.430 4.270 4.340 304,918 -0.02(-0.46%)
Oct 09, 2015 4.290 4.400 4.250 4.360 617,445 +0.11(+2.59%)
Oct 08, 2015 4.250 4.360 4.200 4.250 561,001 -0.02(-0.47%)
Oct 07, 2015 4.540 4.600 4.270 4.270 418,746 -0.25(-5.53%)
Oct 06, 2015 4.470 4.590 4.410 4.520 332,800 +0.10(+2.26%)
Oct 05, 2015 4.180 4.570 4.180 4.420 598,816 +0.30(+7.28%)
Oct 02, 2015 4.030 4.130 3.780 4.120 1,210,901 +0.07(+1.73%)
Oct 01, 2015 4.220 4.275 4.040 4.050 300,215 -0.17(-4.03%)
Sep 30, 2015 4.300 4.380 4.190 4.220 414,092 -0.01(-0.24%)
Sep 29, 2015 4.410 4.410 4.200 4.230 461,715 -0.17(-3.86%)
Sep 28, 2015 4.420 4.500 4.340 4.400 345,861 -0.07(-1.57%)
Sep 25, 2015 4.380 4.560 4.340 4.470 639,785 +0.13(+3.00%)
Sep 24, 2015 4.200 4.340 4.060 4.340 477,736 +0.20(+4.83%)
Sep 23, 2015 4.130 4.180 3.910 4.140 545,974 +0.04(+0.98%)
Sep 22, 2015 4.120 4.240 4.070 4.100 228,233 -0.11(-2.61%)
Sep 21, 2015 4.260 4.265 4.150 4.210 260,641 +0.02(+0.48%)
Sep 18, 2015 4.330 4.370 4.120 4.190 575,041 -0.22(-4.99%)
Sep 17, 2015 4.400 4.520 4.360 4.410 168,439 -0.02(-0.45%)
Sep 16, 2015 4.310 4.440 4.290 4.430 215,528 +0.14(+3.26%)
Sep 15, 2015 4.260 4.300 4.210 4.290 241,180 +0.06(+1.42%)
Sep 14, 2015 4.450 4.505 4.190 4.230 335,666 -0.23(-5.16%)
Sep 11, 2015 4.510 4.590 4.410 4.460 234,224 -0.10(-2.19%)
Sep 10, 2015 4.590 4.640 4.480 4.560 287,611 -0.03(-0.65%)
Sep 09, 2015 4.680 4.720 4.560 4.590 284,087 -0.08(-1.71%)
Sep 08, 2015 4.530 4.740 4.490 4.670 271,261 +0.20(+4.47%)
Sep 04, 2015 4.510 4.470 4.470 4.470 446,200 -0.10(-2.19%)
Sep 03, 2015 4.660 4.790 4.530 4.570 434,907 -0.09(-1.93%)
Sep 02, 2015 4.550 4.720 4.410 4.660 515,800 +0.21(+4.72%)
Sep 01, 2015 4.780 4.860 4.440 4.450 596,306 -0.19(-4.09%)
Aug 31, 2015 4.720 4.770 4.540 4.640 547,472 -0.04(-0.85%)
Aug 28, 2015 4.480 4.780 4.480 4.680 697,009 +0.35(+8.08%)
Aug 27, 2015 4.060 4.330 4.000 4.330 569,203 +0.31(+7.71%)
Aug 26, 2015 4.000 4.040 3.820 4.020 533,962 +0.13(+3.34%)
Aug 25, 2015 4.210 4.250 3.890 3.890 552,415 -0.20(-4.89%)
Aug 24, 2015 4.010 4.300 4.010 4.090 662,656 -0.21(-4.88%)
Aug 21, 2015 4.260 4.360 4.080 4.300 683,048 -0.01(-0.23%)
Aug 20, 2015 4.530 4.580 4.300 4.310 614,439 -0.27(-5.90%)
Aug 19, 2015 4.690 4.710 4.460 4.580 395,697 -0.12(-2.55%)
Aug 18, 2015 4.800 4.800 4.650 4.700 346,475 -0.08(-1.67%)
Aug 17, 2015 4.830 4.850 4.710 4.780 369,013 -0.06(-1.24%)
Aug 14, 2015 4.750 4.910 4.750 4.840 330,886 +0.02(+0.52%)
Aug 13, 2015 4.990 5.000 4.780 4.815 293,054 -0.15(-3.12%)
Aug 12, 2015 4.780 5.045 4.750 4.970 480,422 +0.14(+2.90%)
Aug 11, 2015 4.970 5.010 4.820 4.830 451,047 -0.21(-4.07%)
Aug 10, 2015 5.000 5.117 4.801 5.035 505,136 -0.07(-1.37%)
Aug 07, 2015 5.560 5.560 5.031 5.105 715,230 -0.53(-9.49%)
Aug 06, 2015 5.520 5.650 5.300 5.640 434,739 +0.20(+3.68%)
Aug 05, 2015 5.430 5.510 5.390 5.440 267,435 +0.01(+0.18%)
Aug 04, 2015 5.420 5.470 5.360 5.430 223,080 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.